Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.26	20.67	19.88	20.63	4,294,811	+0.44(+2.20%)
May 28, 2009	20.43	20.79	19.76	20.18	4,116,957	-0.05(-0.23%)
May 27, 2009	20.33	20.93	19.92	20.23	6,045,803	-0.10(-0.48%)
May 26, 2009	18.66	20.51	18.54	20.32	6,110,883	+1.48(+7.87%)
May 22, 2009	19.10	19.15	18.42	18.84	4,786,160	-0.22(-1.17%)
May 21, 2009	19.56	19.96	18.91	19.06	4,053,802	-0.78(-3.91%)
May 20, 2009	20.38	20.84	19.79	19.84	4,074,936	-0.31(-1.56%)
May 19, 2009	20.42	20.71	19.88	20.15	4,341,269	-0.20(-0.98%)
May 18, 2009	19.63	20.36	19.49	20.35	3,145,677	+0.91(+4.66%)
May 15, 2009	19.51	19.94	19.33	19.44	3,220,454	-0.11(-0.58%)
May 14, 2009	19.04	19.92	19.04	19.56	4,153,974	+0.52(+2.76%)
May 13, 2009	19.53	19.67	18.77	19.03	5,368,170	-0.86(-4.33%)
May 12, 2009	20.58	20.74	19.60	19.90	5,207,725	-0.60(-2.92%)
May 11, 2009	20.32	20.75	19.92	20.49	5,488,718	-0.05(-0.22%)
May 08, 2009	21.38	21.62	20.38	20.54	5,652,160	-0.59(-2.81%)
May 07, 2009	21.82	22.17	21.03	21.13	5,800,748	-0.43(-2.01%)
May 06, 2009	22.44	22.58	21.32	21.57	4,586,476	-0.64(-2.88%)
May 05, 2009	21.69	22.52	21.54	22.20	4,046,072	+0.26(+1.20%)
May 04, 2009	21.87	21.96	21.74	21.94	4,905,662	+1.35(+6.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.